UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3167 | $0.3391 | $0.3098 | $0.3332 | $207.22 | $995,875 |
| 2018-03-02 | $0.3323 | $0.3719 | $0.3255 | $0.3321 | $416.79 | $992,704 |
| 2018-03-03 | $0.3317 | $0.3458 | $0.3317 | $0.3448 | $356.80 | $1,030,906 |
| 2018-03-04 | $0.3442 | $0.3462 | $0.3339 | $0.3462 | $201.15 | $1,035,340 |
| 2018-03-05 | $0.3460 | $0.3690 | $0.3436 | $0.3472 | $121.04 | $1,038,263 |
| 2018-03-06 | $0.3462 | $0.3462 | $0.3188 | $0.3226 | $60.81 | $965,014 |
| 2018-03-07 | $0.3221 | $0.3266 | $0.2835 | $0.2973 | $317.29 | $889,567 |
| 2018-03-08 | $0.2969 | $0.3030 | $0.2721 | $0.2806 | $107.46 | $839,528 |
| 2018-03-09 | $0.2788 | $0.2820 | $0.2377 | $0.2592 | $74.41 | $775,437 |
| 2018-03-10 | $0.2593 | $0.2930 | $0.2564 | $0.2723 | $27.23 | $814,688 |
| 2018-03-11 | $0.2713 | $0.2888 | $0.2621 | $0.2882 | $4.93 | $862,208 |
| 2018-03-12 | $0.2741 | $0.2762 | $0.2468 | $0.2560 | $36.17 | $766,179 |
| 2018-03-13 | $0.2546 | $0.2656 | $0.2486 | $0.2562 | $25.78 | $766,751 |
| 2018-03-14 | $0.2563 | $0.2712 | $0.2159 | $0.2217 | $277.04 | $663,472 |
| 2018-03-15 | $0.2216 | $0.2265 | $0.2069 | $0.2229 | $107.91 | $667,208 |
| 2018-03-16 | $0.2228 | $0.2314 | $0.2144 | $0.2300 | $46.00 | $688,408 |
| 2018-03-17 | $0.2211 | $0.2247 | $0.2093 | $0.2135 | $3.95 | $639,137 |
| 2018-03-18 | $0.2130 | $0.2240 | $0.1971 | $0.2217 | $60.17 | $663,527 |
| 2018-03-19 | $0.2207 | $0.2555 | $0.2194 | $0.2302 | $177.57 | $689,004 |
| 2018-03-20 | $0.2327 | $0.2748 | $0.2273 | $0.2711 | $119.71 | $811,489 |
| 2018-03-21 | $0.2716 | $0.2776 | $0.2489 | $0.2762 | $17.55 | $826,711 |
| 2018-03-22 | $0.2757 | $0.2800 | $0.2497 | $0.2550 | $18.01 | $763,187 |
| 2018-03-23 | $0.2549 | $0.2549 | $0.2519 | $0.2519 | $17.80 | $754,069 |
| 2018-03-24 | $0.2414 | $0.2718 | $0.2323 | $0.2324 | $129.13 | $695,539 |
| 2018-03-25 | $0.2292 | $0.2949 | $0.2280 | $0.2870 | $90.37 | $859,132 |
| 2018-03-26 | $0.2868 | $0.2884 | $0.2610 | $0.2720 | $262.90 | $814,064 |
| 2018-03-27 | $0.2715 | $0.2724 | $0.2086 | $0.2516 | $134.59 | $753,058 |
| 2018-03-28 | $0.2515 | $0.2737 | $0.2501 | $0.2539 | $136.91 | $760,073 |
| 2018-03-29 | $0.2542 | $0.2546 | $0.2236 | $0.2351 | $60.52 | $703,708 |
| 2018-03-30 | $0.2345 | $0.2383 | $0.2186 | $0.2289 | $12.69 | $685,383 |
| 2018-03-31 | $0.2423 | $0.2432 | $0.2056 | $0.2080 | $127.71 | $622,612 |